Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.599 7.606 7.474 7.481 3,013,685 -0.17(-2.17%)
Mar 28, 2003 7.661 7.668 7.509 7.647 1,944,979 -0.06(-0.81%)
Mar 27, 2003 7.537 7.758 7.523 7.710 1,553,904 +0.13(+1.74%)
Mar 26, 2003 7.717 7.724 7.571 7.578 1,468,587 -0.13(-1.71%)
Mar 25, 2003 7.613 7.793 7.578 7.710 2,384,703 +0.11(+1.46%)
Mar 24, 2003 7.724 7.744 7.578 7.599 1,944,979 -0.16(-2.05%)
Mar 21, 2003 7.675 7.786 7.620 7.758 2,787,327 +0.08(+1.08%)
Mar 20, 2003 7.724 7.758 7.634 7.675 1,685,706 -0.05(-0.63%)
Mar 19, 2003 7.862 7.876 7.717 7.724 2,960,849 -0.03(-0.36%)
Mar 18, 2003 7.620 7.814 7.620 7.751 2,703,309 +0.17(+2.29%)
Mar 17, 2003 7.384 7.613 7.343 7.578 2,666,930 +0.19(+2.63%)
Mar 14, 2003 7.412 7.516 7.370 7.384 2,831,068 -0.01(-0.19%)
Mar 13, 2003 7.357 7.440 7.308 7.398 2,888,091 +0.10(+1.33%)
Mar 12, 2003 7.315 7.377 7.273 7.301 2,059,457 -0.03(-0.47%)
Mar 11, 2003 7.377 7.523 7.322 7.336 2,231,680 -0.11(-1.49%)
Mar 10, 2003 7.460 7.502 7.377 7.447 2,505,822 -0.10(-1.38%)
Mar 07, 2003 7.412 7.564 7.350 7.551 2,049,352 +0.07(+0.93%)
Mar 06, 2003 7.502 7.564 7.384 7.481 1,988,720 -0.04(-0.55%)
Mar 05, 2003 7.391 7.523 7.336 7.523 3,480,261 +0.11(+1.50%)
Mar 04, 2003 7.585 7.592 7.363 7.412 2,117,635 -0.14(-1.83%)
Mar 03, 2003 7.862 7.862 7.481 7.551 4,012,521 +0.00(+0.00%)
Feb 28, 2003 7.537 7.585 7.426 7.551 3,288,982 -0.06(-0.82%)
Feb 27, 2003 7.481 7.689 7.447 7.613 2,687,573 +0.29(+3.97%)
Feb 26, 2003 7.509 7.530 7.280 7.322 3,009,210 -0.21(-2.76%)
Feb 25, 2003 7.460 7.571 7.343 7.530 2,594,172 +0.03(+0.37%)
Feb 24, 2003 7.779 7.779 7.405 7.502 2,933,998 -0.21(-2.78%)
Feb 21, 2003 7.703 7.758 7.551 7.717 2,040,835 +0.05(+0.63%)
Feb 20, 2003 7.793 7.807 7.654 7.668 2,112,294 -0.15(-1.95%)
Feb 19, 2003 8.112 8.112 7.814 7.821 3,501,771 -0.30(-3.75%)
Feb 18, 2003 8.243 8.368 8.091 8.125 2,459,338 -0.15(-1.84%)
Feb 14, 2003 8.278 8.465 8.209 8.278 1,300,983 +0.02(+0.25%)
Feb 13, 2003 8.119 8.340 8.063 8.257 1,564,876 +0.11(+1.36%)
Feb 12, 2003 8.271 8.361 8.146 8.146 1,472,773 -0.08(-1.01%)
Feb 11, 2003 8.375 8.389 8.216 8.229 1,327,401 -0.16(-1.90%)
Feb 10, 2003 8.403 8.409 8.312 8.389 1,115,479 +0.02(+0.25%)
Feb 07, 2003 8.396 8.437 8.299 8.368 988,874 +0.02(+0.25%)
Feb 06, 2003 8.382 8.409 8.292 8.347 1,334,186 -0.08(-0.90%)
Feb 05, 2003 8.403 8.541 8.326 8.423 1,488,942 +0.05(+0.58%)
Feb 04, 2003 8.382 8.416 8.299 8.375 1,856,197 -0.02(-0.25%)
Feb 03, 2003 8.333 8.416 8.250 8.396 1,794,988 +0.05(+0.58%)
Jan 31, 2003 8.216 8.347 8.160 8.347 2,182,309 +0.06(+0.75%)
Jan 30, 2003 8.403 8.416 8.264 8.285 2,273,978 -0.15(-1.73%)
Jan 29, 2003 8.451 8.486 8.326 8.430 1,730,747 -0.06(-0.65%)
Jan 28, 2003 8.500 8.513 8.444 8.486 2,158,489 -0.03(-0.41%)
Jan 27, 2003 8.562 8.562 8.430 8.520 2,606,442 -0.04(-0.49%)
Jan 24, 2003 8.590 8.784 8.513 8.562 2,239,765 -0.17(-1.90%)
Jan 23, 2003 8.763 8.797 8.680 8.728 1,621,465 -0.03(-0.40%)
Jan 22, 2003 8.756 8.887 8.659 8.763 2,170,904 +0.02(+0.24%)
Jan 21, 2003 8.846 8.853 8.693 8.742 1,750,669 -0.03(-0.39%)
Jan 17, 2003 8.825 8.846 8.707 8.777 1,766,115 +0.04(+0.48%)
Jan 16, 2003 8.673 8.770 8.638 8.735 1,319,895 +0.12(+1.37%)
Jan 15, 2003 8.666 8.749 8.583 8.617 1,228,514 -0.12(-1.35%)
Jan 14, 2003 8.770 8.964 8.652 8.735 1,296,797 -0.10(-1.18%)
Jan 13, 2003 8.596 8.860 8.555 8.839 2,513,618 +0.25(+2.90%)
Jan 10, 2003 8.645 8.645 8.479 8.590 1,622,043 -0.08(-0.88%)
Jan 09, 2003 8.569 8.680 8.520 8.666 1,225,338 +0.11(+1.30%)
Jan 08, 2003 8.583 8.659 8.513 8.555 1,400,737 -0.06(-0.72%)
Jan 07, 2003 8.707 8.735 8.506 8.617 2,155,891 -0.12(-1.43%)
Jan 06, 2003 8.693 8.797 8.673 8.742 1,393,519 +0.01(+0.16%)
Jan 03, 2003 8.624 8.749 8.596 8.728 1,281,350 +0.06(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.